Morgan Advanced Materials (MGAM) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Morgan Advanced Materials

Date Open High Low Close* Volume
17/09/2018 325.00p 328.05p 322.40p 323.00p 1455925
14/09/2018 329.40p 329.40p 322.40p 326.60p 196814
13/09/2018 335.20p 335.20p 322.60p 324.60p 203722
12/09/2018 328.00p 330.40p 324.60p 327.40p 248140
11/09/2018 325.40p 329.60p 324.80p 328.20p 213743
10/09/2018 326.60p 331.20p 326.60p 329.80p 172343
07/09/2018 332.00p 335.00p 325.80p 329.60p 205281
06/09/2018 342.00p 342.04p 334.60p 334.60p 189957
05/09/2018 348.60p 348.60p 337.80p 338.20p 169802
04/09/2018 343.80p 344.40p 337.60p 340.60p 233740
03/09/2018 343.00p 343.00p 339.40p 340.60p 179126
31/08/2018 346.40p 346.40p 340.00p 340.00p 289182
30/08/2018 347.40p 348.80p 342.00p 343.80p 579541
29/08/2018 352.40p 353.40p 349.20p 349.60p 156707
28/08/2018 356.40p 356.40p 351.40p 353.60p 260524
24/08/2018 346.20p 353.20p 346.20p 350.00p 321306
23/08/2018 355.40p 355.40p 349.60p 351.80p 243040
22/08/2018 360.00p 360.00p 350.80p 354.00p 346791
21/08/2018 349.20p 353.40p 347.60p 353.00p 167522
20/08/2018 350.60p 353.60p 349.40p 350.20p 200349
17/08/2018 352.60p 352.60p 347.60p 350.20p 146326
16/08/2018 349.40p 352.06p 347.97p 351.00p 270953
15/08/2018 350.00p 355.17p 345.80p 347.60p 357921
14/08/2018 359.80p 359.80p 350.80p 350.80p 268437
13/08/2018 359.80p 359.80p 353.80p 355.40p 161586
10/08/2018 367.80p 367.80p 357.20p 358.60p 266160
09/08/2018 369.80p 369.80p 358.60p 361.40p 304465
08/08/2018 365.20p 365.20p 359.80p 361.00p 427637
07/08/2018 363.40p 366.40p 362.20p 363.00p 396700
06/08/2018 359.20p 370.00p 358.40p 360.40p 469741
03/08/2018 349.40p 354.80p 349.40p 351.40p 413573
02/08/2018 352.00p 352.20p 347.20p 348.60p 250815
01/08/2018 350.00p 359.80p 350.00p 352.80p 542461
31/07/2018 366.40p 366.40p 356.00p 356.80p 365388
30/07/2018 362.20p 366.80p 359.80p 362.00p 363169
27/07/2018 356.80p 363.60p 356.80p 360.60p 574816
26/07/2018 352.00p 362.80p 352.00p 355.00p 748061
25/07/2018 356.80p 356.80p 347.80p 349.60p 280633
24/07/2018 353.60p 354.80p 349.80p 351.20p 328319
23/07/2018 356.40p 356.60p 351.20p 353.20p 145132
20/07/2018 360.40p 363.00p 356.20p 356.20p 405568
19/07/2018 360.00p 362.20p 358.20p 360.40p 312908
18/07/2018 359.00p 367.24p 357.60p 359.80p 489408
17/07/2018 348.00p 358.40p 346.20p 356.00p 604916
16/07/2018 342.20p 345.40p 337.60p 339.80p 290434
13/07/2018 330.00p 338.40p 330.00p 337.60p 223013
12/07/2018 325.60p 330.40p 321.60p 328.60p 198180
11/07/2018 319.00p 324.40p 317.20p 322.20p 286565
10/07/2018 325.40p 325.40p 319.00p 320.80p 281483
09/07/2018 319.80p 323.60p 319.20p 319.60p 136106
06/07/2018 320.80p 320.80p 314.40p 317.40p 176553
05/07/2018 326.60p 327.84p 314.80p 318.60p 672973
04/07/2018 319.80p 322.66p 314.60p 318.00p 156808
03/07/2018 315.00p 326.80p 315.00p 322.80p 423370
02/07/2018 325.80p 325.80p 320.60p 322.80p 280402
29/06/2018 321.20p 327.60p 321.20p 326.60p 303096
28/06/2018 323.20p 323.60p 319.40p 321.80p 336213
27/06/2018 326.60p 327.20p 321.40p 325.60p 376086
26/06/2018 319.40p 326.60p 319.40p 323.60p 248306
25/06/2018 329.40p 332.40p 325.60p 327.20p 220707
22/06/2018 328.00p 334.00p 327.80p 332.60p 635215
21/06/2018 338.80p 340.00p 325.40p 326.60p 263820
20/06/2018 325.00p 335.80p 322.54p 333.60p 290441
19/06/2018 348.20p 348.20p 331.60p 333.00p 172104
18/06/2018 346.80p 346.80p 336.60p 340.60p 171937
15/06/2018 342.00p 343.00p 338.20p 338.60p 449189
14/06/2018 343.40p 344.80p 338.40p 342.00p 480759
13/06/2018 351.40p 351.40p 342.80p 344.00p 245220
12/06/2018 350.80p 351.60p 342.80p 344.00p 244161
11/06/2018 336.60p 350.80p 336.60p 348.20p 185920
08/06/2018 344.80p 347.00p 342.80p 344.00p 444529
07/06/2018 341.00p 351.80p 341.00p 346.00p 1015026
06/06/2018 352.20p 352.20p 346.00p 348.00p 172664
05/06/2018 340.40p 347.66p 340.40p 345.60p 1212496
04/06/2018 349.80p 350.60p 346.80p 347.00p 346479
01/06/2018 343.00p 349.41p 339.40p 347.40p 322064
31/05/2018 336.60p 342.00p 333.60p 342.00p 650056
30/05/2018 326.20p 336.60p 326.20p 336.60p 628948
29/05/2018 334.40p 340.80p 333.80p 333.80p 382533
25/05/2018 336.80p 345.75p 336.80p 342.20p 187115
24/05/2018 347.60p 349.40p 344.20p 345.20p 173462
23/05/2018 350.40p 356.40p 343.20p 346.20p 315985
22/05/2018 351.20p 351.60p 348.80p 348.80p 217105
21/05/2018 348.00p 352.18p 347.20p 349.20p 288038
18/05/2018 340.40p 348.60p 340.40p 347.40p 250791
17/05/2018 336.60p 341.60p 336.60p 341.60p 1318980
16/05/2018 341.40p 342.20p 336.60p 337.40p 294145
15/05/2018 343.40p 343.40p 336.40p 337.20p 523735
14/05/2018 346.00p 346.07p 340.60p 342.40p 211864
11/05/2018 345.00p 346.80p 342.40p 345.00p 200793
10/05/2018 343.60p 345.60p 341.00p 343.40p 270289
09/05/2018 344.60p 346.20p 342.60p 344.00p 285071
08/05/2018 342.40p 346.40p 340.00p 345.00p 249544
04/05/2018 338.00p 341.80p 338.00p 340.20p 682598
03/05/2018 342.40p 343.60p 336.60p 338.00p 268374
02/05/2018 346.00p 346.92p 341.19p 344.80p 316180
01/05/2018 343.00p 347.40p 342.60p 345.80p 237064
30/04/2018 340.40p 343.00p 339.89p 343.00p 249941
27/04/2018 339.80p 341.60p 337.63p 339.40p 310343
26/04/2018 337.60p 340.60p 337.60p 338.60p 209904
25/04/2018 345.00p 345.00p 337.60p 339.40p 265243
24/04/2018 348.20p 348.40p 342.40p 344.20p 473162
23/04/2018 342.40p 348.80p 342.00p 347.00p 583083
20/04/2018 340.80p 344.60p 339.80p 342.60p 436290
19/04/2018 333.40p 339.80p 330.28p 338.40p 249487
18/04/2018 328.80p 333.20p 325.20p 332.00p 389481
17/04/2018 327.80p 327.80p 324.10p 324.60p 282561
16/04/2018 321.80p 327.20p 318.20p 325.40p 305510
13/04/2018 320.80p 328.80p 320.80p 324.40p 332161
12/04/2018 322.20p 329.00p 322.20p 328.00p 266910
11/04/2018 323.60p 331.40p 322.98p 325.40p 512534
10/04/2018 320.00p 327.50p 320.00p 326.00p 261194
09/04/2018 314.40p 323.60p 314.40p 322.00p 256027
06/04/2018 316.00p 324.13p 316.00p 321.00p 593987
05/04/2018 315.60p 324.40p 315.12p 323.80p 1213938
04/04/2018 313.60p 316.40p 310.00p 316.20p 399962
03/04/2018 326.00p 326.00p 311.40p 315.00p 333663
29/03/2018 322.00p 322.70p 317.80p 318.40p 332770
28/03/2018 318.80p 322.35p 312.93p 315.40p 292265
27/03/2018 318.60p 320.73p 318.00p 319.00p 329093
26/03/2018 323.40p 326.20p 312.40p 313.40p 355995
23/03/2018 325.00p 326.40p 316.00p 319.00p 316592
22/03/2018 329.80p 331.80p 322.60p 323.40p 491109
21/03/2018 332.20p 333.20p 329.60p 331.60p 135082
20/03/2018 325.00p 335.40p 325.00p 333.00p 156720
19/03/2018 335.40p 336.20p 331.20p 331.80p 286498
16/03/2018 337.60p 337.60p 331.80p 334.20p 436310
15/03/2018 339.60p 339.60p 331.00p 335.40p 222482
14/03/2018 337.80p 340.00p 331.20p 332.40p 1153122
13/03/2018 341.00p 341.00p 332.80p 336.00p 597943
12/03/2018 331.00p 336.22p 326.60p 335.00p 235528
09/03/2018 331.00p 334.80p 328.20p 334.40p 192926
08/03/2018 329.80p 329.80p 324.00p 327.20p 380561
07/03/2018 320.80p 329.40p 320.80p 328.00p 569100
06/03/2018 327.40p 331.40p 323.14p 328.80p 508640
05/03/2018 322.80p 326.60p 317.26p 325.20p 310527
02/03/2018 333.60p 334.40p 319.60p 320.00p 385738
01/03/2018 337.00p 339.20p 330.20p 334.20p 384453
28/02/2018 347.40p 347.40p 338.00p 338.00p 693334
27/02/2018 345.40p 346.00p 337.40p 339.40p 416196
26/02/2018 333.80p 341.80p 333.80p 338.40p 201182
23/02/2018 341.20p 343.00p 338.20p 340.00p 213937
22/02/2018 339.00p 341.80p 338.00p 340.20p 399013
21/02/2018 343.60p 343.60p 338.47p 339.00p 272370
20/02/2018 337.60p 341.80p 336.40p 341.80p 170560
19/02/2018 334.20p 337.80p 333.80p 334.60p 119725
16/02/2018 337.40p 337.40p 334.40p 336.00p 178521
15/02/2018 332.00p 335.40p 331.00p 333.00p 207288
14/02/2018 335.60p 335.60p 325.40p 331.20p 316234
13/02/2018 335.00p 335.00p 327.20p 328.60p 395160
12/02/2018 334.00p 335.40p 328.60p 332.80p 396061
09/02/2018 330.80p 330.80p 326.20p 329.40p 562083
08/02/2018 334.20p 335.80p 327.92p 332.60p 380876
07/02/2018 336.00p 336.00p 329.20p 334.20p 269498
06/02/2018 338.00p 338.00p 324.62p 329.80p 699116
05/02/2018 340.20p 340.20p 334.27p 336.60p 347717
02/02/2018 345.00p 345.20p 341.00p 342.80p 275321
01/02/2018 349.00p 350.20p 343.20p 343.20p 290374
31/01/2018 354.00p 354.00p 346.20p 346.60p 320367
30/01/2018 345.00p 349.00p 343.60p 346.40p 399544
29/01/2018 354.40p 356.10p 348.20p 349.00p 315279
26/01/2018 350.40p 354.20p 348.20p 353.40p 324461
25/01/2018 347.80p 353.60p 345.25p 351.60p 312948
24/01/2018 351.00p 351.20p 346.40p 349.00p 166150
23/01/2018 347.40p 351.80p 346.80p 348.80p 246147
22/01/2018 358.40p 358.40p 349.40p 352.00p 240946
19/01/2018 358.00p 360.00p 354.40p 355.60p 358627
18/01/2018 361.40p 361.66p 355.20p 358.00p 723400
17/01/2018 363.60p 366.00p 357.60p 359.20p 1323839
16/01/2018 356.80p 366.80p 356.00p 366.20p 733294
15/01/2018 347.20p 357.20p 347.20p 357.20p 1114541
12/01/2018 345.20p 349.40p 344.53p 347.20p 156448
11/01/2018 346.40p 346.80p 343.60p 346.00p 89776
10/01/2018 346.40p 346.40p 340.60p 343.00p 323527
09/01/2018 342.40p 346.00p 342.20p 344.00p 466504
08/01/2018 349.00p 349.00p 343.40p 344.60p 349827
05/01/2018 345.00p 347.80p 343.60p 345.20p 289510
04/01/2018 343.80p 347.07p 341.80p 346.00p 267102
03/01/2018 340.20p 343.20p 339.60p 341.00p 238928
02/01/2018 339.00p 339.00p 334.20p 338.00p 804157
29/12/2017 328.00p 337.30p 328.00p 337.30p 113746
28/12/2017 336.40p 338.00p 333.20p 334.30p 216159
27/12/2017 329.40p 337.70p 329.10p 336.50p 202829
22/12/2017 336.60p 336.70p 330.10p 332.00p 84257
21/12/2017 332.50p 336.50p 329.10p 335.60p 305028
20/12/2017 328.60p 338.10p 328.60p 331.20p 174206
19/12/2017 334.50p 336.00p 328.90p 330.90p 573621
18/12/2017 325.30p 332.60p 322.07p 330.10p 317014
15/12/2017 325.20p 325.20p 320.05p 321.80p 347139
14/12/2017 322.50p 324.40p 320.00p 321.40p 370908
13/12/2017 333.50p 333.50p 323.80p 324.80p 517378
12/12/2017 330.00p 330.90p 327.20p 330.00p 237690
11/12/2017 323.20p 330.50p 323.20p 328.00p 452565
08/12/2017 314.00p 322.90p 314.00p 322.90p 365857
07/12/2017 321.70p 322.91p 315.30p 319.30p 394975
06/12/2017 326.70p 326.70p 317.00p 322.60p 255778
05/12/2017 320.90p 322.40p 317.60p 319.60p 385479
04/12/2017 321.10p 321.10p 316.10p 318.40p 262726
01/12/2017 317.10p 320.80p 313.60p 315.50p 215586
30/11/2017 322.90p 325.60p 316.70p 316.80p 337504

*Close Price adjusted for both dividends and splits